YanTai LongYuan Power Technology Co., Ltd. (SHE:300105)
China · Delayed Price · Currency is CNY 7.74
+0.16 (2.11%)
Aug 25, 2026, 3:05 PM CST
SHE:300105 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.56 | 7.76 | 7.41 | 7.74 | 7.74 | 2.11% | 16,464,000 |
| Aug 24, 2026 | 7.60 | 7.66 | 7.38 | 7.58 | 7.58 | -0.26% | 15,812,830 |
| Aug 21, 2026 | 7.61 | 7.65 | 7.43 | 7.60 | 7.60 | - | 17,405,530 |
| Aug 20, 2026 | 7.74 | 7.78 | 7.50 | 7.60 | 7.60 | -0.91% | 20,314,400 |
| Aug 19, 2026 | 8.23 | 8.24 | 7.64 | 7.67 | 7.67 | -9.12% | 37,340,900 |
| Aug 18, 2026 | 8.38 | 8.85 | 8.31 | 8.44 | 8.44 | 1.32% | 40,870,600 |
| Aug 17, 2026 | 8.49 | 8.55 | 8.27 | 8.33 | 8.33 | -3.14% | 29,214,175 |
| Aug 14, 2026 | 8.95 | 8.97 | 8.42 | 8.60 | 8.60 | -3.26% | 38,558,492 |
| Aug 13, 2026 | 9.26 | 9.35 | 8.89 | 8.89 | 8.89 | -2.31% | 46,047,400 |
| Aug 12, 2026 | 8.91 | 9.29 | 8.71 | 9.10 | 9.10 | 3.17% | 56,847,687 |
| Aug 11, 2026 | 8.28 | 9.34 | 8.18 | 8.82 | 8.82 | 8.09% | 73,028,299 |
| Aug 10, 2026 | 7.98 | 8.18 | 7.90 | 8.16 | 8.16 | 3.55% | 33,280,300 |
| Aug 7, 2026 | 7.93 | 7.96 | 7.69 | 7.88 | 7.88 | -1.25% | 22,294,000 |
| Aug 6, 2026 | 7.93 | 8.02 | 7.83 | 7.98 | 7.98 | -0.62% | 25,414,795 |
| Aug 5, 2026 | 7.83 | 8.08 | 7.80 | 8.03 | 8.03 | 1.01% | 31,492,920 |
| Aug 4, 2026 | 7.75 | 8.12 | 7.70 | 7.95 | 7.95 | 3.11% | 37,296,800 |
| Aug 3, 2026 | 7.60 | 7.79 | 7.51 | 7.71 | 7.71 | 2.53% | 30,147,920 |
| Jul 31, 2026 | 7.53 | 7.81 | 7.50 | 7.52 | 7.52 | 1.08% | 39,672,700 |
| Jul 30, 2026 | 8.34 | 8.46 | 7.43 | 7.44 | 7.44 | -12.06% | 56,523,080 |
| Jul 29, 2026 | 8.71 | 8.84 | 8.18 | 8.46 | 8.46 | -3.97% | 49,361,700 |
| Jul 28, 2026 | 9.49 | 9.74 | 8.71 | 8.81 | 8.81 | -9.92% | 59,429,590 |
| Jul 27, 2026 | 9.01 | 9.97 | 8.94 | 9.78 | 9.78 | 6.42% | 61,551,494 |
| Jul 24, 2026 | 9.62 | 10.21 | 9.07 | 9.19 | 9.19 | -7.82% | 73,882,048 |
| Jul 23, 2026 | 10.43 | 10.86 | 9.82 | 9.97 | 9.97 | -2.25% | 104,624,396 |
| Jul 22, 2026 | 8.54 | 10.34 | 8.38 | 10.20 | 10.20 | 17.51% | 90,939,913 |
| Jul 21, 2026 | 9.33 | 9.47 | 7.78 | 8.68 | 8.68 | -10.70% | 76,284,756 |
| Jul 20, 2026 | 9.12 | 10.34 | 8.89 | 9.72 | 9.72 | 6.81% | 85,248,932 |
| Jul 17, 2026 | 8.18 | 9.77 | 8.00 | 9.10 | 9.10 | 8.72% | 83,835,950 |
| Jul 16, 2026 | 8.34 | 8.85 | 8.20 | 8.37 | 8.37 | -3.35% | 48,879,399 |
| Jul 15, 2026 | 7.95 | 8.68 | 7.77 | 8.66 | 8.66 | 10.18% | 62,599,202 |
| Jul 14, 2026 | 7.81 | 8.00 | 7.68 | 7.86 | 7.86 | 0.64% | 32,859,547 |
| Jul 13, 2026 | 7.90 | 8.14 | 7.77 | 7.81 | 7.81 | -4.52% | 50,929,102 |
| Jul 10, 2026 | 6.91 | 8.29 | 6.82 | 8.18 | 8.18 | 18.38% | 79,012,980 |
| Jul 9, 2026 | 7.14 | 7.25 | 6.74 | 6.91 | 6.91 | -4.03% | 25,484,254 |
| Jul 8, 2026 | 7.57 | 7.72 | 7.16 | 7.20 | 7.20 | -7.10% | 29,819,270 |
| Jul 7, 2026 | 7.40 | 7.77 | 7.29 | 7.75 | 7.75 | 3.20% | 32,789,954 |
| Jul 6, 2026 | 7.29 | 7.65 | 7.25 | 7.51 | 7.51 | 2.18% | 32,682,400 |
| Jul 3, 2026 | 7.09 | 7.46 | 7.05 | 7.35 | 7.35 | 2.65% | 24,346,507 |
| Jul 2, 2026 | 6.99 | 7.35 | 6.81 | 7.16 | 7.16 | 0.42% | 29,082,907 |
| Jul 1, 2026 | 7.01 | 7.23 | 6.74 | 7.13 | 7.13 | 0.85% | 31,685,307 |
| Jun 30, 2026 | 6.95 | 7.27 | 6.82 | 7.07 | 7.07 | 0.14% | 24,307,869 |
| Jun 29, 2026 | 7.46 | 7.49 | 6.88 | 7.06 | 7.06 | -4.72% | 29,093,500 |
| Jun 26, 2026 | 7.61 | 7.77 | 7.35 | 7.41 | 7.41 | -3.26% | 30,068,400 |
| Jun 25, 2026 | 6.98 | 7.88 | 6.98 | 7.66 | 7.66 | 12.15% | 48,355,746 |
| Jun 24, 2026 | 7.00 | 7.22 | 6.75 | 6.83 | 6.83 | -4.07% | 25,832,496 |
| Jun 23, 2026 | 6.99 | 7.28 | 6.88 | 7.12 | 7.12 | 0.71% | 25,910,098 |
| Jun 22, 2026 | 7.05 | 7.27 | 6.99 | 7.07 | 7.07 | 0.71% | 30,563,164 |
| Jun 18, 2026 | 7.01 | 7.10 | 6.89 | 7.02 | 7.02 | -2.09% | 26,005,350 |
| Jun 17, 2026 | 6.66 | 7.20 | 6.48 | 7.17 | 7.17 | 5.60% | 40,253,500 |
| Jun 16, 2026 | 6.44 | 6.97 | 6.38 | 6.79 | 6.79 | 4.62% | 32,453,200 |